305.20
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 247.15 | 247.15 | 246.10 | 246.10 | 33.8K |
09:01 | 245.30 | 245.30 | 245.20 | 245.20 | 0.1K |
09:02 | 246.35 | 246.55 | 245.35 | 246.10 | 0.1K |
09:03 | 246.45 | 246.55 | 244.95 | 245.25 | 0.6K |
09:05 | 245.80 | 246.20 | 245.80 | 246.20 | 0.2K |
09:06 | 246.00 | 246.85 | 246.00 | 246.85 | 0.1K |
09:07 | 246.85 | 246.85 | 246.85 | 246.85 | 0.2K |
09:08 | 247.75 | 247.90 | 247.00 | 247.00 | 0.1K |
09:09 | 246.95 | 246.95 | 246.95 | 246.95 | 0.5K |
09:10 | 246.60 | 246.60 | 246.55 | 246.55 | 0.1K |
09:12 | 246.80 | 246.80 | 246.80 | 246.80 | 0.0K |
09:13 | 246.05 | 246.50 | 246.05 | 246.50 | 0.2K |
09:14 | 246.60 | 246.60 | 246.15 | 246.15 | 0.2K |
09:16 | 246.60 | 246.60 | 246.60 | 246.60 | 0.1K |
09:17 | 247.05 | 247.05 | 247.05 | 247.05 | 0.3K |
09:19 | 247.20 | 247.25 | 247.20 | 247.25 | 0.2K |
09:20 | 247.05 | 247.05 | 247.05 | 247.05 | 0.0K |
09:22 | 247.15 | 247.50 | 247.15 | 247.50 | 0.1K |
09:24 | 247.55 | 247.85 | 247.55 | 247.85 | 0.5K |
09:25 | 247.65 | 247.70 | 247.65 | 247.70 | 0.3K |
09:27 | 247.40 | 247.40 | 247.05 | 247.25 | 0.1K |
09:28 | 247.20 | 247.20 | 247.20 | 247.20 | 0.1K |
09:29 | 247.50 | 247.50 | 247.50 | 247.50 | 0.5K |
09:30 | 247.35 | 247.70 | 247.35 | 247.70 | 1.7K |
09:32 | 248.00 | 248.00 | 248.00 | 248.00 | 0.5K |
09:34 | 248.10 | 248.10 | 247.70 | 247.70 | 0.1K |
09:37 | 248.10 | 248.10 | 248.10 | 248.10 | 0.0K |
09:39 | 247.70 | 247.70 | 247.70 | 247.70 | 0.0K |
09:43 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0K |
09:45 | 247.75 | 247.75 | 247.75 | 247.75 | 0.0K |
09:46 | 248.20 | 248.40 | 248.10 | 248.10 | 0.2K |
10:00 | 248.05 | 248.05 | 247.90 | 247.90 | 0.4K |
10:02 | 247.60 | 247.60 | 247.60 | 247.60 | 0.0K |
10:03 | 247.50 | 247.60 | 247.40 | 247.40 | 0.2K |
10:04 | 247.35 | 247.35 | 247.35 | 247.35 | 0.0K |
10:05 | 246.85 | 246.85 | 246.80 | 246.80 | 0.2K |
10:06 | 246.35 | 246.35 | 246.35 | 246.35 | 0.0K |
10:10 | 246.85 | 246.85 | 246.85 | 246.85 | 0.1K |
10:11 | 247.00 | 247.00 | 247.00 | 247.00 | 0.2K |
10:13 | 246.80 | 246.80 | 246.80 | 246.80 | 0.0K |
10:14 | 247.05 | 247.05 | 247.05 | 247.05 | 0.1K |
10:16 | 247.25 | 247.25 | 247.25 | 247.25 | 0.0K |
10:18 | 247.25 | 247.25 | 247.25 | 247.25 | 0.1K |
10:20 | 247.25 | 247.50 | 247.25 | 247.50 | 0.0K |
10:21 | 247.60 | 247.60 | 247.60 | 247.60 | 0.0K |
10:22 | 247.60 | 247.70 | 247.60 | 247.70 | 0.0K |
10:23 | 247.70 | 248.15 | 247.70 | 248.15 | 0.0K |
10:25 | 248.10 | 248.10 | 248.10 | 248.10 | 0.0K |
10:27 | 247.70 | 247.70 | 247.70 | 247.70 | 0.1K |
10:28 | 247.90 | 247.90 | 247.90 | 247.90 | 0.3K |
10:30 | 248.15 | 248.15 | 248.15 | 248.15 | 0.4K |
10:34 | 248.65 | 248.65 | 248.55 | 248.55 | 0.1K |
10:39 | 249.15 | 249.15 | 249.15 | 249.15 | 0.4K |
10:40 | 249.35 | 249.35 | 249.35 | 249.35 | 0.1K |
10:41 | 249.15 | 249.15 | 249.15 | 249.15 | 0.2K |
10:45 | 248.90 | 248.90 | 248.90 | 248.90 | 0.0K |
10:47 | 249.05 | 249.05 | 249.05 | 249.05 | 0.0K |
10:49 | 249.40 | 249.40 | 249.40 | 249.40 | 0.0K |
10:52 | 248.60 | 248.70 | 248.60 | 248.70 | 0.3K |
10:58 | 248.70 | 248.70 | 248.70 | 248.70 | 0.1K |
10:59 | 248.90 | 248.90 | 248.90 | 248.90 | 0.0K |
11:02 | 249.15 | 249.15 | 249.15 | 249.15 | 0.0K |
11:11 | 248.85 | 248.85 | 248.85 | 248.85 | 0.0K |
11:14 | 249.30 | 249.30 | 248.90 | 248.90 | 0.2K |
11:15 | 248.35 | 248.40 | 248.35 | 248.40 | 0.6K |
11:16 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0K |
11:18 | 248.30 | 248.30 | 248.30 | 248.30 | 0.3K |
11:19 | 248.35 | 248.35 | 248.35 | 248.35 | 0.1K |
11:20 | 248.60 | 248.60 | 248.60 | 248.60 | 0.1K |
11:21 | 248.75 | 248.75 | 248.75 | 248.75 | 0.0K |
11:24 | 249.00 | 249.00 | 249.00 | 249.00 | 0.3K |
11:25 | 248.85 | 248.85 | 248.85 | 248.85 | 0.1K |
11:27 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0K |
11:32 | 249.25 | 249.25 | 249.25 | 249.25 | 0.1K |
11:48 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0K |
11:55 | 249.75 | 249.90 | 249.75 | 249.90 | 0.1K |
12:00 | 249.60 | 249.60 | 249.60 | 249.60 | 0.1K |
12:03 | 249.65 | 249.65 | 249.55 | 249.55 | 0.0K |
12:06 | 249.55 | 249.55 | 249.25 | 249.25 | 0.0K |
12:09 | 249.80 | 249.80 | 249.80 | 249.80 | 0.0K |
12:11 | 250.00 | 250.00 | 250.00 | 250.00 | 0.2K |
12:12 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0K |
12:17 | 250.50 | 250.50 | 250.50 | 250.50 | 0.5K |
12:20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.0K |
12:24 | 249.95 | 249.95 | 249.95 | 249.95 | 0.0K |
12:31 | 250.35 | 250.35 | 250.35 | 250.35 | 0.0K |
12:32 | 250.20 | 250.20 | 250.20 | 250.20 | 0.1K |
12:40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.0K |
12:42 | 250.10 | 250.10 | 250.10 | 250.10 | 0.0K |
12:43 | 249.70 | 249.70 | 249.70 | 249.70 | 0.1K |
12:47 | 250.05 | 250.30 | 250.05 | 250.30 | 0.3K |
12:52 | 250.50 | 250.50 | 250.50 | 250.50 | 0.0K |
12:53 | 250.40 | 250.40 | 250.20 | 250.20 | 0.1K |
12:54 | 250.25 | 250.25 | 250.25 | 250.25 | 0.0K |
12:55 | 250.30 | 250.30 | 250.30 | 250.30 | 0.1K |
12:59 | 250.25 | 250.25 | 250.25 | 250.25 | 0.0K |
13:00 | 250.10 | 250.10 | 250.10 | 250.10 | 0.1K |
13:07 | 250.25 | 250.25 | 250.25 | 250.25 | 0.0K |
13:08 | 250.25 | 250.25 | 250.25 | 250.25 | 0.0K |
13:11 | 250.85 | 250.85 | 250.85 | 250.85 | 0.4K |
13:13 | 250.75 | 250.75 | 250.75 | 250.75 | 0.1K |
13:17 | 250.85 | 250.85 | 250.85 | 250.85 | 0.0K |
13:19 | 250.75 | 250.75 | 250.75 | 250.75 | 0.0K |
13:25 | 251.15 | 251.15 | 251.15 | 251.15 | 0.0K |
13:29 | 250.95 | 250.95 | 250.95 | 250.95 | 0.0K |
13:31 | 250.80 | 250.80 | 250.80 | 250.80 | 0.4K |
13:32 | 250.45 | 250.45 | 250.45 | 250.45 | 0.0K |
13:35 | 250.45 | 250.45 | 250.45 | 250.45 | 0.1K |
13:45 | 250.50 | 250.55 | 250.50 | 250.55 | 0.1K |
13:47 | 250.60 | 250.60 | 250.60 | 250.60 | 0.0K |
13:49 | 250.65 | 250.75 | 250.65 | 250.75 | 0.1K |
13:52 | 251.05 | 251.05 | 251.05 | 251.05 | 0.1K |
14:01 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0K |
14:11 | 250.95 | 250.95 | 250.85 | 250.85 | 0.1K |
14:15 | 250.90 | 250.90 | 250.85 | 250.85 | 0.1K |
14:16 | 251.10 | 251.30 | 251.10 | 251.30 | 0.1K |
14:19 | 251.50 | 251.50 | 251.50 | 251.50 | 0.0K |
14:21 | 251.50 | 251.50 | 251.50 | 251.50 | 0.0K |
14:26 | 251.30 | 251.30 | 251.30 | 251.30 | 0.1K |
14:27 | 251.25 | 251.25 | 251.25 | 251.25 | 0.0K |
14:33 | 251.60 | 251.60 | 251.60 | 251.60 | 0.0K |
14:35 | 251.60 | 251.60 | 251.60 | 251.60 | 0.1K |
14:39 | 251.40 | 251.60 | 251.40 | 251.60 | 0.1K |
14:40 | 251.60 | 251.60 | 251.60 | 251.60 | 0.0K |
14:41 | 251.50 | 251.50 | 251.50 | 251.50 | 0.6K |
14:47 | 251.60 | 251.60 | 251.60 | 251.60 | 0.0K |
14:51 | 251.75 | 251.75 | 251.75 | 251.75 | 0.0K |
14:53 | 251.80 | 251.80 | 251.60 | 251.60 | 0.1K |
14:54 | 251.50 | 251.50 | 251.30 | 251.30 | 0.1K |
15:00 | 251.20 | 251.20 | 251.20 | 251.20 | 0.0K |
15:01 | 251.15 | 251.15 | 251.15 | 251.15 | 0.0K |
15:02 | 251.00 | 251.00 | 250.75 | 250.75 | 0.1K |
15:03 | 250.95 | 250.95 | 250.95 | 250.95 | 0.1K |
15:05 | 250.80 | 251.00 | 250.80 | 251.00 | 0.1K |
15:06 | 250.90 | 250.95 | 250.90 | 250.95 | 0.2K |
15:08 | 250.95 | 250.95 | 250.95 | 250.95 | 0.0K |
15:10 | 250.90 | 250.90 | 250.90 | 250.90 | 0.0K |
15:13 | 250.85 | 250.85 | 250.85 | 250.85 | 0.2K |
15:14 | 250.85 | 250.85 | 250.85 | 250.85 | 0.0K |
15:15 | 250.90 | 251.00 | 250.90 | 251.00 | 0.1K |
15:16 | 250.95 | 250.95 | 250.40 | 250.40 | 0.1K |
15:19 | 250.60 | 250.60 | 250.60 | 250.60 | 0.1K |
15:20 | 250.25 | 250.25 | 250.25 | 250.25 | 0.1K |
15:21 | 250.15 | 250.15 | 250.15 | 250.15 | 0.0K |
15:22 | 250.15 | 250.15 | 250.15 | 250.15 | 0.0K |
15:23 | 250.20 | 250.20 | 250.20 | 250.20 | 0.0K |
15:26 | 249.90 | 249.90 | 249.90 | 249.90 | 0.0K |
15:27 | 250.30 | 250.40 | 250.30 | 250.40 | 0.2K |
15:31 | 251.20 | 251.20 | 251.20 | 251.20 | 0.0K |
15:32 | 251.50 | 251.50 | 251.50 | 251.50 | 0.0K |
15:35 | 251.85 | 251.85 | 251.85 | 251.85 | 0.0K |
15:36 | 251.80 | 251.80 | 251.80 | 251.80 | 0.0K |
15:37 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0K |
15:40 | 252.25 | 252.25 | 252.25 | 252.25 | 0.0K |
15:45 | 251.45 | 251.60 | 251.30 | 251.60 | 0.6K |
15:46 | 251.70 | 251.70 | 251.70 | 251.70 | 0.1K |
15:47 | 251.75 | 251.75 | 251.70 | 251.70 | 0.6K |
15:48 | 251.70 | 251.70 | 251.45 | 251.45 | 0.2K |
15:51 | 251.45 | 251.85 | 251.45 | 251.55 | 0.4K |
15:54 | 251.80 | 251.90 | 251.80 | 251.90 | 0.0K |
15:55 | 251.90 | 251.90 | 251.90 | 251.90 | 0.0K |
15:56 | 252.05 | 252.05 | 252.05 | 252.05 | 0.1K |
15:57 | 252.20 | 252.20 | 252.05 | 252.05 | 0.1K |
15:59 | 251.90 | 252.35 | 251.90 | 252.25 | 0.2K |
16:01 | 252.25 | 252.25 | 252.25 | 252.25 | 3.2K |
16:02 | 252.15 | 252.20 | 252.10 | 252.20 | 0.1K |
16:03 | 252.25 | 252.25 | 251.85 | 252.20 | 2.1K |
16:04 | 252.20 | 252.20 | 252.20 | 252.20 | 0.0K |
16:05 | 252.15 | 252.35 | 252.15 | 252.35 | 0.8K |
16:06 | 252.40 | 252.40 | 252.10 | 252.15 | 0.5K |
16:07 | 252.25 | 252.30 | 252.20 | 252.30 | 0.2K |
16:08 | 252.15 | 252.15 | 252.15 | 252.15 | 0.0K |
16:09 | 252.45 | 252.45 | 252.45 | 252.45 | 0.0K |
16:10 | 252.25 | 252.25 | 252.25 | 252.25 | 0.0K |
16:11 | 252.25 | 252.35 | 251.65 | 251.65 | 1.8K |
16:12 | 251.30 | 251.60 | 251.30 | 251.60 | 0.1K |
16:13 | 251.55 | 251.55 | 251.15 | 251.50 | 0.2K |
16:14 | 251.30 | 251.30 | 251.25 | 251.30 | 0.2K |
16:15 | 251.55 | 251.55 | 251.55 | 251.55 | 0.0K |
16:19 | 251.05 | 251.05 | 251.05 | 251.05 | 0.0K |
16:20 | 250.90 | 250.90 | 250.90 | 250.90 | 0.1K |
16:21 | 251.20 | 251.55 | 251.10 | 251.55 | 0.2K |
16:22 | 252.10 | 252.10 | 252.00 | 252.00 | 0.1K |
16:23 | 252.10 | 252.10 | 252.10 | 252.10 | 0.1K |
16:24 | 252.15 | 252.70 | 252.15 | 252.70 | 0.1K |
16:25 | 252.80 | 252.90 | 252.80 | 252.90 | 1.0K |
16:26 | 252.80 | 252.80 | 252.55 | 252.55 | 0.1K |
16:27 | 252.75 | 253.20 | 252.75 | 253.20 | 0.0K |
16:28 | 253.25 | 253.25 | 253.05 | 253.15 | 0.3K |
16:29 | 253.05 | 253.45 | 253.00 | 253.45 | 0.2K |
16:30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.0K |
16:33 | 253.70 | 253.70 | 253.70 | 253.70 | 0.0K |
16:34 | 253.45 | 253.45 | 253.45 | 253.45 | 0.0K |
16:35 | 253.75 | 253.75 | 253.75 | 253.75 | 0.0K |
16:36 | 253.60 | 253.60 | 253.60 | 253.60 | 0.0K |
16:37 | 253.40 | 253.80 | 253.40 | 253.80 | 0.1K |
16:38 | 253.60 | 254.05 | 253.45 | 254.05 | 2.6K |
16:39 | 254.10 | 254.10 | 254.05 | 254.05 | 0.1K |
16:40 | 254.20 | 254.20 | 254.20 | 254.20 | 0.3K |
16:41 | 254.40 | 254.45 | 254.40 | 254.45 | 0.2K |
16:42 | 254.70 | 254.70 | 254.70 | 254.70 | 0.0K |
16:45 | 254.80 | 254.80 | 254.80 | 254.80 | 0.1K |
16:46 | 255.30 | 255.30 | 254.55 | 254.55 | 0.2K |
16:48 | 254.45 | 254.80 | 254.45 | 254.70 | 0.3K |
16:49 | 255.05 | 255.30 | 255.05 | 255.30 | 0.1K |
16:52 | 255.05 | 255.05 | 254.80 | 255.00 | 0.4K |
16:54 | 254.90 | 254.90 | 254.90 | 254.90 | 0.0K |
16:55 | 255.10 | 255.10 | 254.80 | 254.80 | 0.1K |
16:56 | 254.85 | 254.90 | 254.85 | 254.90 | 0.0K |
16:57 | 255.25 | 255.25 | 255.25 | 255.25 | 0.0K |
17:00 | 255.00 | 255.00 | 254.35 | 254.80 | 0.6K |
17:02 | 255.00 | 255.00 | 255.00 | 255.00 | 0.1K |
17:03 | 254.80 | 254.90 | 254.70 | 254.90 | 0.1K |
17:04 | 254.70 | 254.95 | 254.70 | 254.95 | 0.1K |
17:05 | 254.80 | 254.80 | 254.25 | 254.25 | 1.2K |
17:07 | 254.40 | 254.40 | 254.40 | 254.40 | 0.0K |
17:08 | 254.45 | 254.45 | 254.20 | 254.20 | 0.2K |
17:10 | 254.20 | 254.45 | 254.20 | 254.45 | 0.1K |
17:11 | 254.25 | 254.25 | 254.25 | 254.25 | 0.0K |
17:13 | 254.40 | 254.40 | 254.40 | 254.40 | 0.2K |
17:14 | 254.40 | 254.40 | 254.40 | 254.40 | 0.4K |
17:15 | 254.40 | 254.40 | 254.40 | 254.40 | 0.1K |
17:16 | 253.90 | 253.90 | 253.90 | 253.90 | 0.1K |
17:18 | 254.20 | 254.20 | 254.20 | 254.20 | 0.0K |
17:20 | 253.95 | 253.95 | 253.95 | 253.95 | 0.1K |
17:21 | 254.10 | 254.10 | 254.10 | 254.10 | 0.1K |
17:22 | 253.85 | 253.85 | 253.85 | 253.85 | 0.2K |
17:23 | 253.90 | 254.20 | 253.90 | 254.20 | 0.1K |
17:30 | 253.50 | 253.50 | 253.50 | 253.50 | 47.7K |